Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,841.02 +1,354.16 (+2.07%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00045000 | 2023-11-01 2:44PM EDT | 45.00 | 14.60 | 26.30 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240517C00055000 | 2023-10-16 10:16AM EDT | 55.00 | 10.20 | 17.30 | 20.60 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT240517C00057500 | 2024-05-15 10:52AM EDT | 57.50 | 71.02 | 66.70 | 71.50 | 0.00 | - | 1 | 28 | 1,169.14% |
| FRPT240517C00060000 | 2023-10-19 12:34PM EDT | 60.00 | 7.00 | 14.60 | 15.80 | 0.00 | - | 14 | 20 | 0.00% |
| FRPT240517C00062500 | 2023-11-27 12:54PM EDT | 62.50 | 12.00 | 27.10 | 30.10 | 0.00 | - | 11 | 18 | 0.00% |
| FRPT240517C00065000 | 2023-12-07 10:59AM EDT | 65.00 | 13.60 | 22.70 | 23.80 | 0.00 | - | 10 | 21 | 0.00% |
| FRPT240517C00067500 | 2023-11-10 4:26PM EDT | 67.50 | 8.80 | 14.00 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| FRPT240517C00070000 | 2023-11-16 11:11AM EDT | 70.00 | 8.10 | 17.30 | 19.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT240517C00072500 | 2023-12-06 12:33PM EDT | 72.50 | 8.50 | 17.00 | 18.80 | 0.00 | - | 4 | 33 | 0.00% |
| FRPT240517C00075000 | 2023-12-22 4:35PM EDT | 75.00 | 15.90 | 16.90 | 18.20 | 0.00 | - | 2 | 76 | 0.00% |
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 80.00 | 24.50 | 44.60 | 49.50 | 0.00 | - | 1 | 30 | 496.09% |
| FRPT240517C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 42.27 | 39.60 | 44.00 | -1.53 | -3.49% | 1 | 185 | 371.88% |
| FRPT240517C00090000 | 2024-05-16 11:24AM EDT | 90.00 | 38.50 | 34.60 | 39.00 | 0.00 | - | 3 | 34 | 325.00% |
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 95.00 | 19.00 | 14.50 | 18.00 | 0.00 | - | 2 | 7 | 0.00% |
| FRPT240517C00100000 | 2024-05-03 3:32PM EDT | 100.00 | 12.54 | 24.50 | 29.00 | 0.00 | - | 1 | 46 | 221.48% |
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 105.00 | 7.50 | 19.90 | 24.00 | 0.00 | - | 3 | 72 | 221.88% |
| FRPT240517C00110000 | 2024-05-17 3:31PM EDT | 110.00 | 17.10 | 14.50 | 19.00 | -1.50 | -8.06% | 10 | 131 | 142.58% |
| FRPT240517C00115000 | 2024-05-17 1:56PM EDT | 115.00 | 12.90 | 9.50 | 13.60 | -0.96 | -6.93% | 4 | 461 | 241.31% |
| FRPT240517C00120000 | 2024-05-17 3:17PM EDT | 120.00 | 7.50 | 4.80 | 9.00 | -1.10 | -12.79% | 1 | 148 | 80.86% |
| FRPT240517C00125000 | 2024-05-17 3:41PM EDT | 125.00 | 2.15 | 0.35 | 4.40 | -0.32 | -12.96% | 213 | 439 | 53.22% |
| FRPT240517C00130000 | 2024-05-17 12:36PM EDT | 130.00 | 0.15 | 0.00 | 0.05 | -0.01 | -6.25% | 10 | 183 | 31.25% |
| FRPT240517C00135000 | 2024-05-15 9:42AM EDT | 135.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 14 | 183.40% |
| FRPT240517C00140000 | 2024-05-14 11:17AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| FRPT240517C00145000 | 2024-05-06 9:34AM EDT | 145.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 110.16% |
| FRPT240517C00150000 | 2024-05-13 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 134.38% |
| FRPT240517C00155000 | 2024-05-07 1:16PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 487 | 156.25% |
| FRPT240517C00160000 | 2024-05-07 1:16PM EDT | 160.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 1 | 417.09% |
| FRPT240517C00165000 | 2024-04-12 2:31PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 214.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00035000 | 2023-12-01 2:10PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 1,242.97% |
| FRPT240517P00040000 | 2023-10-25 2:48PM EDT | 40.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 1,094.53% |
| FRPT240517P00045000 | 2023-12-04 3:57PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT240517P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.65 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 1,031.25% |
| FRPT240517P00055000 | 2024-02-21 1:56PM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 49 | 65 | 821.09% |
| FRPT240517P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.39 | 0.00 | 0.50 | 0.00 | - | 40 | 53 | 740.63% |
| FRPT240517P00060000 | 2024-03-20 9:35AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| FRPT240517P00062500 | 2024-03-21 2:40PM EDT | 62.50 | 0.97 | 0.00 | 0.20 | 0.00 | - | 30 | 56 | 587.50% |
| FRPT240517P00065000 | 2023-12-07 1:14PM EDT | 65.00 | 4.00 | 2.10 | 4.70 | 0.00 | - | 1 | 27 | 1,131.45% |
| FRPT240517P00067500 | 2024-02-23 1:31PM EDT | 67.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 102 | 129 | 637.50% |
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 604.69% |
| FRPT240517P00072500 | 2024-01-10 1:35PM EDT | 72.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 13 | 20 | 868.95% |
| FRPT240517P00075000 | 2024-02-21 1:56PM EDT | 75.00 | 2.68 | 0.00 | 0.75 | 0.00 | - | 49 | 101 | 549.22% |
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 80.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 58 | 517.58% |
| FRPT240517P00085000 | 2024-05-06 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 112 | 361.72% |
| FRPT240517P00090000 | 2024-05-06 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 90 | 256.25% |
| FRPT240517P00095000 | 2024-05-15 3:34PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 218.75% |
| FRPT240517P00097500 | 2024-05-10 1:07PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 172 | 201.56% |
| FRPT240517P00100000 | 2024-05-07 12:28PM EDT | 100.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 64 | 242 | 184.38% |
| FRPT240517P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 164.06% |
| FRPT240517P00110000 | 2024-05-16 3:03PM EDT | 110.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 200 | 268 | 169.53% |
| FRPT240517P00115000 | 2024-05-16 3:00PM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 183 | 161.91% |
| FRPT240517P00120000 | 2024-05-15 10:12AM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 81 | 73.63% |
| FRPT240517P00125000 | 2024-05-16 3:58PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 77 | 18.56% |
| FRPT240517P00130000 | 2024-04-23 12:50PM EDT | 130.00 | 24.38 | 1.00 | 4.90 | 0.00 | - | 2 | 2 | 109.18% |
© 2024 Yahoo. All rights reserved.